Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.39 | 34.83 | 34.32 | 34.58 | 1,258,590 | +0.11(+0.31%) |
Apr 27, 2012 | 34.23 | 34.92 | 33.94 | 34.47 | 1,048,209 | +0.34(+1.01%) |
Apr 26, 2012 | 32.94 | 34.22 | 32.90 | 34.13 | 898,749 | +1.04(+3.14%) |
Apr 25, 2012 | 32.60 | 33.38 | 32.59 | 33.09 | 891,238 | +1.04(+3.24%) |
Apr 24, 2012 | 31.95 | 32.24 | 31.68 | 32.05 | 607,365 | +0.07(+0.22%) |
Apr 23, 2012 | 32.14 | 32.17 | 31.26 | 31.98 | 1,028,806 | -0.79(-2.41%) |
Apr 20, 2012 | 33.53 | 33.53 | 32.54 | 32.77 | 680,209 | -0.13(-0.40%) |
Apr 19, 2012 | 32.98 | 34.08 | 32.49 | 32.90 | 913,777 | +0.01(+0.03%) |
Apr 18, 2012 | 32.59 | 33.24 | 31.93 | 32.90 | 1,310,549 | -0.04(-0.11%) |
Apr 17, 2012 | 32.90 | 33.64 | 32.63 | 32.93 | 952,685 | +0.45(+1.38%) |
Apr 16, 2012 | 33.21 | 33.29 | 32.10 | 32.48 | 802,733 | -0.44(-1.34%) |
Apr 13, 2012 | 33.63 | 33.83 | 32.77 | 32.92 | 835,287 | -0.96(-2.83%) |
Apr 12, 2012 | 32.79 | 34.53 | 32.64 | 33.88 | 1,492,094 | +1.12(+3.41%) |
Apr 11, 2012 | 32.32 | 33.41 | 32.24 | 32.76 | 1,069,174 | +0.86(+2.70%) |
Apr 10, 2012 | 33.65 | 33.70 | 31.70 | 31.90 | 1,616,579 | -1.73(-5.15%) |
Apr 09, 2012 | 33.25 | 33.86 | 33.12 | 33.63 | 981,795 | -0.33(-0.96%) |
Apr 05, 2012 | 33.87 | 34.32 | 33.77 | 33.96 | 955,558 | -0.08(-0.23%) |
Apr 04, 2012 | 34.32 | 34.58 | 33.64 | 34.04 | 1,152,777 | -0.65(-1.88%) |
Apr 03, 2012 | 34.70 | 35.51 | 34.47 | 34.69 | 997,315 | -0.28(-0.80%) |
Apr 02, 2012 | 34.51 | 35.47 | 34.35 | 34.97 | 1,135,337 | +0.38(+1.09%) |
Mar 30, 2012 | 35.18 | 35.24 | 34.55 | 34.59 | 1,031,260 | -0.25(-0.71%) |
Mar 29, 2012 | 34.71 | 35.11 | 34.19 | 34.84 | 1,041,732 | -0.28(-0.80%) |
Mar 28, 2012 | 35.57 | 35.88 | 34.69 | 35.12 | 1,598,163 | -0.50(-1.41%) |
Mar 27, 2012 | 35.27 | 35.89 | 35.04 | 35.62 | 1,780,962 | +0.44(+1.25%) |
Mar 26, 2012 | 34.19 | 35.24 | 34.08 | 35.18 | 1,315,889 | +1.42(+4.22%) |
Mar 23, 2012 | 32.97 | 33.89 | 32.62 | 33.76 | 1,066,264 | +0.92(+2.81%) |
Mar 22, 2012 | 33.39 | 34.39 | 32.30 | 32.83 | 2,563,594 | -0.71(-2.12%) |
Mar 21, 2012 | 33.59 | 33.98 | 33.31 | 33.55 | 1,296,925 | -0.04(-0.13%) |
Mar 20, 2012 | 34.40 | 34.46 | 33.23 | 33.59 | 1,635,033 | -1.16(-3.34%) |
Mar 19, 2012 | 34.23 | 35.14 | 34.03 | 34.75 | 591,454 | +0.40(+1.18%) |
Mar 16, 2012 | 34.83 | 34.99 | 34.09 | 34.35 | 848,451 | -0.50(-1.44%) |
Mar 15, 2012 | 34.17 | 34.91 | 34.04 | 34.85 | 701,287 | +0.69(+2.01%) |
Mar 14, 2012 | 34.49 | 34.64 | 33.75 | 34.16 | 480,542 | -0.38(-1.09%) |
Mar 13, 2012 | 33.77 | 34.57 | 33.62 | 34.54 | 1,054,244 | +1.09(+3.26%) |
Mar 12, 2012 | 33.98 | 34.29 | 33.06 | 33.45 | 541,616 | -0.40(-1.17%) |
Mar 09, 2012 | 33.26 | 34.12 | 33.09 | 33.85 | 636,117 | +0.57(+1.72%) |
Mar 08, 2012 | 33.20 | 33.36 | 32.53 | 33.27 | 868,647 | +0.41(+1.26%) |
Mar 07, 2012 | 32.04 | 33.19 | 32.04 | 32.86 | 918,481 | +0.37(+1.14%) |
Mar 06, 2012 | 32.73 | 32.99 | 32.18 | 32.49 | 1,446,445 | -0.75(-2.24%) |
Mar 05, 2012 | 32.68 | 33.55 | 32.65 | 33.24 | 1,577,254 | +0.32(+0.96%) |
Mar 02, 2012 | 31.38 | 33.90 | 31.35 | 32.92 | 3,484,637 | +1.55(+4.95%) |
Mar 01, 2012 | 31.59 | 32.39 | 30.54 | 31.37 | 7,802,210 | -3.15(-9.13%) |
Feb 29, 2012 | 35.10 | 35.45 | 34.02 | 34.52 | 1,987,131 | -0.54(-1.55%) |
Feb 28, 2012 | 34.87 | 35.76 | 34.36 | 35.06 | 1,051,057 | +0.14(+0.40%) |
Feb 27, 2012 | 34.80 | 35.22 | 34.15 | 34.92 | 811,600 | -0.30(-0.85%) |
Feb 24, 2012 | 34.27 | 35.31 | 34.16 | 35.22 | 1,302,230 | +1.12(+3.29%) |
Feb 23, 2012 | 33.74 | 34.14 | 33.49 | 34.10 | 652,571 | +0.44(+1.30%) |
Feb 22, 2012 | 34.17 | 34.31 | 33.49 | 33.66 | 1,075,149 | -0.51(-1.49%) |
Feb 21, 2012 | 34.22 | 34.83 | 33.87 | 34.17 | 823,767 | +0.00(+0.00%) |
Feb 17, 2012 | 34.37 | 34.69 | 34.03 | 34.17 | 744,681 | +0.07(+0.21%) |
Feb 16, 2012 | 33.98 | 34.22 | 33.50 | 34.10 | 1,645,165 | +0.10(+0.28%) |
Feb 15, 2012 | 33.78 | 34.60 | 33.75 | 34.00 | 1,011,765 | +0.44(+1.31%) |
Feb 14, 2012 | 33.42 | 33.61 | 32.90 | 33.56 | 869,307 | +0.01(+0.03%) |
Feb 13, 2012 | 34.04 | 34.10 | 33.24 | 33.55 | 1,075,045 | +0.45(+1.35%) |
Feb 10, 2012 | 34.11 | 34.11 | 32.89 | 33.11 | 1,618,846 | -1.26(-3.68%) |
Feb 09, 2012 | 34.89 | 34.97 | 33.78 | 34.37 | 1,588,600 | -0.39(-1.11%) |
Feb 08, 2012 | 34.56 | 36.19 | 34.13 | 34.75 | 3,184,410 | +0.39(+1.12%) |
Feb 07, 2012 | 34.12 | 34.81 | 33.69 | 34.37 | 2,232,067 | +0.22(+0.64%) |
Feb 06, 2012 | 32.83 | 34.30 | 32.54 | 34.15 | 2,664,291 | +1.17(+3.54%) |
Feb 03, 2012 | 31.23 | 33.48 | 31.23 | 32.98 | 3,874,848 | +2.40(+7.83%) |
Feb 02, 2012 | 30.66 | 30.95 | 30.38 | 30.59 | 859,453 | -0.06(-0.20%) |
Feb 01, 2012 | 30.11 | 30.75 | 30.04 | 30.65 | 1,650,161 | +1.23(+4.18%) |
Jan 31, 2012 | 30.01 | 30.13 | 29.17 | 29.42 | 823,203 | -0.29(-0.97%) |
Jan 30, 2012 | 29.31 | 29.87 | 28.87 | 29.71 | 1,090,412 | -0.03(-0.09%) |
Jan 27, 2012 | 29.62 | 29.82 | 28.53 | 29.74 | 2,470,738 | -0.06(-0.21%) |
Jan 26, 2012 | 31.49 | 31.73 | 29.38 | 29.80 | 2,138,921 | -1.41(-4.53%) |
Jan 25, 2012 | 29.85 | 31.37 | 29.75 | 31.21 | 1,514,149 | +1.34(+4.49%) |
Jan 24, 2012 | 29.77 | 30.09 | 29.26 | 29.87 | 1,161,614 | -0.17(-0.56%) |
Jan 23, 2012 | 29.57 | 30.08 | 29.35 | 30.03 | 1,067,328 | +0.39(+1.30%) |
Jan 20, 2012 | 29.53 | 29.72 | 29.00 | 29.65 | 821,267 | +0.04(+0.15%) |
Jan 19, 2012 | 28.79 | 29.83 | 28.79 | 29.60 | 855,821 | +0.91(+3.18%) |
Jan 18, 2012 | 28.02 | 28.77 | 27.88 | 28.69 | 1,060,790 | +0.69(+2.48%) |
Jan 17, 2012 | 28.83 | 29.08 | 27.85 | 28.00 | 1,105,821 | -0.11(-0.41%) |
Jan 13, 2012 | 28.49 | 28.63 | 27.90 | 28.11 | 753,097 | -0.70(-2.44%) |
Jan 12, 2012 | 28.75 | 28.89 | 28.10 | 28.81 | 821,689 | +0.31(+1.08%) |
Jan 11, 2012 | 28.14 | 28.60 | 27.92 | 28.51 | 882,562 | +0.24(+0.84%) |
Jan 10, 2012 | 26.78 | 28.61 | 26.78 | 28.27 | 2,541,371 | +2.11(+8.08%) |
Jan 09, 2012 | 25.77 | 26.41 | 25.45 | 26.16 | 1,563,940 | +0.68(+2.69%) |
Jan 06, 2012 | 24.95 | 25.53 | 24.80 | 25.47 | 1,415,901 | +0.55(+2.22%) |
Jan 05, 2012 | 25.08 | 25.33 | 24.71 | 24.92 | 1,568,039 | -0.43(-1.70%) |
Jan 04, 2012 | 25.63 | 25.71 | 25.23 | 25.35 | 1,756,041 | +0.32(+1.26%) |
Dec 30, 2011 | 24.77 | 25.23 | 24.77 | 25.03 | 942,245 | +0.26(+1.06%) |
Dec 29, 2011 | 24.94 | 25.10 | 24.57 | 24.77 | 1,032,669 | -0.05(-0.21%) |
Dec 28, 2011 | 25.32 | 25.36 | 24.70 | 24.82 | 924,335 | -0.48(-1.91%) |
Dec 27, 2011 | 25.24 | 25.39 | 25.05 | 25.30 | 907,326 | -0.15(-0.59%) |
Dec 23, 2011 | 25.58 | 25.66 | 25.04 | 25.45 | 605,181 | +0.25(+0.97%) |
Dec 21, 2011 | 24.04 | 25.39 | 23.88 | 25.21 | 1,513,940 | +0.87(+3.57%) |
Dec 20, 2011 | 24.26 | 24.66 | 24.17 | 24.34 | 1,933,272 | +0.71(+3.01%) |
Dec 19, 2011 | 24.76 | 24.87 | 23.55 | 23.63 | 935,045 | -0.85(-3.48%) |
Dec 16, 2011 | 24.77 | 25.23 | 24.27 | 24.48 | 2,029,362 | +0.05(+0.22%) |
Dec 15, 2011 | 24.88 | 24.97 | 24.21 | 24.43 | 1,754,674 | +0.03(+0.11%) |
Dec 14, 2011 | 24.86 | 25.04 | 24.09 | 24.40 | 1,549,354 | -0.76(-3.03%) |
Dec 13, 2011 | 26.52 | 26.87 | 24.87 | 25.16 | 1,131,552 | -1.05(-4.02%) |
Dec 12, 2011 | 26.15 | 26.37 | 25.54 | 26.22 | 1,276,346 | -0.54(-2.03%) |
Dec 09, 2011 | 26.97 | 27.29 | 26.53 | 26.76 | 1,686,943 | +0.11(+0.40%) |
Dec 08, 2011 | 27.36 | 27.78 | 26.40 | 26.66 | 869,438 | -1.09(-3.92%) |
Dec 07, 2011 | 27.81 | 28.10 | 27.08 | 27.74 | 650,947 | -0.42(-1.50%) |
Dec 06, 2011 | 28.92 | 28.92 | 27.99 | 28.17 | 1,176,992 | -0.89(-3.08%) |
Dec 05, 2011 | 28.81 | 29.34 | 28.38 | 29.06 | 1,982,773 | +0.94(+3.34%) |
Dec 02, 2011 | 28.37 | 28.42 | 27.81 | 28.12 | 1,576,948 | +0.20(+0.72%) |
Dec 01, 2011 | 27.37 | 28.30 | 27.17 | 27.92 | 1,920,883 | +0.36(+1.31%) |
Nov 30, 2011 | 24.92 | 27.61 | 24.71 | 27.56 | 3,164,334 | +4.03(+17.11%) |
Nov 29, 2011 | 24.35 | 24.35 | 23.39 | 23.53 | 1,882,229 | -0.84(-3.46%) |
Nov 28, 2011 | 24.33 | 24.84 | 24.06 | 24.37 | 1,530,993 | +1.14(+4.89%) |
Nov 25, 2011 | 23.26 | 23.87 | 22.91 | 23.24 | 536,282 | -0.24(-1.01%) |
Nov 23, 2011 | 24.01 | 24.20 | 23.25 | 23.47 | 1,280,985 | -0.89(-3.66%) |
Nov 22, 2011 | 24.50 | 24.92 | 24.18 | 24.37 | 1,373,663 | -0.18(-0.71%) |
Nov 21, 2011 | 25.25 | 25.40 | 24.27 | 24.54 | 2,068,628 | -1.45(-5.59%) |
Nov 18, 2011 | 26.94 | 27.09 | 25.93 | 25.99 | 1,147,727 | -0.72(-2.69%) |
Nov 17, 2011 | 27.45 | 27.74 | 26.53 | 26.71 | 1,556,545 | -0.85(-3.08%) |
Nov 16, 2011 | 27.44 | 28.14 | 27.24 | 27.56 | 1,264,593 | -0.22(-0.79%) |
Nov 15, 2011 | 27.88 | 28.14 | 27.43 | 27.78 | 992,229 | -0.20(-0.72%) |
Nov 14, 2011 | 28.68 | 28.85 | 27.56 | 27.98 | 1,057,233 | -0.93(-3.21%) |
Nov 11, 2011 | 28.58 | 29.27 | 28.48 | 28.91 | 1,695,434 | +0.87(+3.09%) |
Nov 10, 2011 | 29.93 | 30.35 | 27.50 | 28.04 | 3,360,306 | -0.07(-0.25%) |
Nov 09, 2011 | 29.48 | 29.00 | 27.73 | 28.11 | 1,940,775 | -1.36(-4.63%) |
Nov 08, 2011 | 27.45 | 29.55 | 27.23 | 29.48 | 2,366,546 | -0.66(-2.18%) |
Nov 07, 2011 | 30.62 | 30.84 | 29.39 | 30.13 | 1,005,943 | -0.59(-1.91%) |
Nov 04, 2011 | 30.11 | 30.96 | 29.80 | 30.72 | 1,041,999 | +0.18(+0.60%) |
Nov 03, 2011 | 29.64 | 30.89 | 29.22 | 30.53 | 1,656,368 | +1.58(+5.47%) |
Nov 02, 2011 | 29.54 | 29.76 | 27.45 | 28.95 | 2,909,461 | -0.94(-3.16%) |
Nov 01, 2011 | 29.79 | 30.40 | 29.11 | 29.90 | 1,671,804 | -0.92(-2.98%) |
Oct 31, 2011 | 32.11 | 32.21 | 30.80 | 30.81 | 1,072,625 | -1.95(-5.95%) |
Oct 28, 2011 | 30.96 | 32.91 | 30.96 | 32.77 | 1,766,840 | +0.83(+2.60%) |
Oct 27, 2011 | 30.63 | 32.43 | 30.49 | 31.93 | 2,891,002 | +2.76(+9.45%) |
Oct 26, 2011 | 28.82 | 29.43 | 27.68 | 29.18 | 1,029,709 | +0.94(+3.31%) |
Oct 25, 2011 | 29.40 | 29.40 | 28.15 | 28.24 | 1,243,300 | -1.40(-4.72%) |
Oct 24, 2011 | 28.30 | 29.82 | 28.07 | 29.64 | 1,274,497 | +1.53(+5.45%) |
Oct 21, 2011 | 27.03 | 28.15 | 26.66 | 28.11 | 1,862,456 | +1.71(+6.46%) |
Oct 20, 2011 | 27.14 | 27.22 | 25.88 | 26.40 | 2,417,912 | -0.74(-2.74%) |
Oct 19, 2011 | 27.44 | 27.80 | 27.02 | 27.15 | 2,248,142 | -0.45(-1.62%) |
Oct 18, 2011 | 27.31 | 27.97 | 26.66 | 27.59 | 2,186,302 | +0.37(+1.35%) |
Oct 17, 2011 | 28.67 | 28.85 | 27.12 | 27.23 | 1,438,863 | -1.67(-5.78%) |
Oct 14, 2011 | 28.97 | 29.27 | 28.57 | 28.90 | 2,039,769 | +0.20(+0.70%) |
Oct 13, 2011 | 29.49 | 29.71 | 28.15 | 28.70 | 1,061,007 | -1.01(-3.39%) |
Oct 12, 2011 | 28.90 | 30.22 | 28.72 | 29.70 | 1,992,311 | +1.20(+4.21%) |
Oct 11, 2011 | 27.38 | 28.87 | 27.38 | 28.50 | 1,624,857 | +0.75(+2.71%) |
Oct 10, 2011 | 27.02 | 28.03 | 26.92 | 27.75 | 1,475,043 | +1.60(+6.12%) |
Oct 07, 2011 | 26.24 | 27.33 | 25.75 | 26.15 | 2,782,435 | +0.06(+0.23%) |
Oct 06, 2011 | 25.32 | 26.11 | 25.31 | 26.09 | 2,283,148 | +1.57(+6.39%) |
Oct 05, 2011 | 24.93 | 24.93 | 23.62 | 24.52 | 2,397,457 | -0.43(-1.72%) |
Oct 04, 2011 | 21.97 | 25.09 | 21.87 | 24.95 | 2,630,274 | +2.34(+10.37%) |
Oct 03, 2011 | 23.83 | 24.86 | 22.57 | 22.61 | 2,518,426 | -1.51(-6.27%) |
Sep 30, 2011 | 26.35 | 26.35 | 24.09 | 24.12 | 4,274,350 | -3.23(-11.80%) |
Sep 29, 2011 | 28.77 | 28.85 | 26.25 | 27.35 | 2,004,210 | -0.43(-1.54%) |
Sep 28, 2011 | 29.59 | 29.70 | 27.68 | 27.78 | 1,226,719 | -1.65(-5.62%) |
Sep 27, 2011 | 29.73 | 30.41 | 29.14 | 29.43 | 917,483 | +0.69(+2.40%) |
Sep 26, 2011 | 28.76 | 28.98 | 27.46 | 28.74 | 1,264,950 | +0.44(+1.55%) |
Sep 23, 2011 | 27.83 | 28.66 | 27.44 | 28.30 | 826,653 | +0.32(+1.16%) |
Sep 22, 2011 | 28.75 | 29.43 | 27.45 | 27.98 | 2,500,601 | -2.13(-7.09%) |
Sep 21, 2011 | 32.22 | 32.54 | 30.11 | 30.11 | 1,148,374 | -2.24(-6.92%) |
Sep 20, 2011 | 32.75 | 33.24 | 32.10 | 32.35 | 1,422,503 | -0.18(-0.56%) |
Sep 19, 2011 | 32.34 | 32.91 | 31.34 | 32.54 | 1,120,998 | -0.90(-2.69%) |
Sep 16, 2011 | 33.67 | 34.37 | 33.10 | 33.44 | 1,460,681 | -0.02(-0.05%) |
Sep 15, 2011 | 33.39 | 33.54 | 32.70 | 33.46 | 1,520,019 | +0.62(+1.89%) |
Sep 14, 2011 | 31.79 | 33.35 | 31.43 | 32.84 | 1,502,039 | +1.47(+4.69%) |
Sep 13, 2011 | 30.32 | 31.58 | 30.25 | 31.37 | 1,422,807 | +1.33(+4.43%) |
Sep 12, 2011 | 28.93 | 30.17 | 28.85 | 30.04 | 976,139 | +0.50(+1.69%) |
Sep 09, 2011 | 30.10 | 30.73 | 29.15 | 29.54 | 1,446,605 | -0.99(-3.24%) |
Sep 08, 2011 | 31.37 | 31.99 | 30.16 | 30.53 | 1,096,543 | -1.16(-3.67%) |
Sep 07, 2011 | 30.80 | 31.71 | 30.63 | 31.69 | 1,281,745 | +1.64(+5.47%) |
Sep 06, 2011 | 28.95 | 30.14 | 28.77 | 30.04 | 1,218,376 | -0.45(-1.46%) |
Sep 02, 2011 | 31.09 | 31.33 | 30.15 | 30.49 | 1,287,339 | -1.65(-5.14%) |
Sep 01, 2011 | 32.46 | 33.64 | 32.05 | 32.14 | 1,174,124 | -0.41(-1.26%) |
Aug 31, 2011 | 33.06 | 33.42 | 32.19 | 32.56 | 1,382,007 | -0.40(-1.22%) |
Aug 30, 2011 | 31.68 | 33.24 | 31.51 | 32.96 | 2,273,112 | +0.94(+2.92%) |
Aug 29, 2011 | 31.01 | 32.03 | 30.82 | 32.02 | 1,148,478 | +1.59(+5.23%) |
Aug 26, 2011 | 28.85 | 30.58 | 28.55 | 30.43 | 1,123,395 | +1.21(+4.13%) |
Aug 25, 2011 | 30.99 | 31.38 | 29.05 | 29.23 | 1,516,123 | -1.52(-4.94%) |
Aug 24, 2011 | 30.27 | 30.95 | 29.64 | 30.75 | 1,394,648 | +0.41(+1.35%) |
Aug 23, 2011 | 26.60 | 30.66 | 26.32 | 30.34 | 3,765,453 | +4.01(+15.23%) |
Aug 22, 2011 | 27.21 | 27.38 | 26.15 | 26.32 | 2,099,267 | +0.15(+0.57%) |
Aug 19, 2011 | 27.41 | 28.67 | 26.12 | 26.18 | 3,062,424 | -1.86(-6.64%) |
Aug 18, 2011 | 29.29 | 29.42 | 27.75 | 28.04 | 2,332,639 | -2.68(-8.73%) |
Aug 17, 2011 | 31.17 | 31.70 | 29.88 | 30.72 | 2,738,859 | -0.19(-0.62%) |
Aug 16, 2011 | 31.05 | 31.59 | 30.69 | 30.91 | 1,617,936 | -0.80(-2.51%) |
Aug 15, 2011 | 31.16 | 31.85 | 31.11 | 31.71 | 1,503,511 | +0.96(+3.13%) |
Aug 12, 2011 | 31.10 | 31.50 | 30.33 | 30.75 | 1,465,511 | +0.05(+0.17%) |
Aug 11, 2011 | 29.01 | 31.18 | 28.59 | 30.69 | 2,359,597 | +1.86(+6.45%) |
Aug 10, 2011 | 29.33 | 30.10 | 28.52 | 28.83 | 3,498,233 | -1.60(-5.25%) |
Aug 09, 2011 | 32.19 | 30.45 | 27.31 | 30.43 | 3,414,283 | +1.21(+4.16%) |
Aug 08, 2011 | 32.19 | 33.11 | 27.02 | 29.22 | 4,975,183 | -4.52(-13.39%) |
Aug 05, 2011 | 34.82 | 35.12 | 32.86 | 33.73 | 3,015,834 | -0.51(-1.48%) |
Aug 04, 2011 | 37.56 | 37.65 | 33.55 | 34.24 | 5,256,300 | -0.66(-1.88%) |
Aug 03, 2011 | 35.04 | 35.22 | 33.40 | 34.90 | 1,760,111 | +0.19(+0.55%) |
Aug 02, 2011 | 35.46 | 36.90 | 34.70 | 34.70 | 1,436,088 | -1.96(-5.34%) |
Aug 01, 2011 | 37.53 | 37.88 | 36.17 | 36.66 | 953,444 | -0.34(-0.92%) |
Jul 29, 2011 | 36.60 | 37.45 | 35.91 | 37.00 | 1,227,837 | -0.36(-0.96%) |
Jul 28, 2011 | 37.81 | 38.44 | 37.28 | 37.36 | 703,794 | -0.33(-0.88%) |
Jul 27, 2011 | 38.83 | 38.83 | 37.38 | 37.69 | 1,458,114 | -1.35(-3.47%) |
Jul 26, 2011 | 39.05 | 39.35 | 38.86 | 39.05 | 596,903 | -0.10(-0.25%) |
Jul 25, 2011 | 38.83 | 39.44 | 38.57 | 39.14 | 1,031,289 | -0.46(-1.17%) |
Jul 22, 2011 | 39.70 | 39.75 | 39.50 | 39.61 | 536,312 | +0.29(+0.73%) |
Jul 21, 2011 | 39.09 | 40.13 | 38.82 | 39.32 | 1,129,698 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.16 | 38.73 | 896,438 | -0.09(-0.23%) |
Jul 19, 2011 | 38.65 | 39.10 | 38.32 | 38.82 | 968,555 | +0.73(+1.93%) |
Jul 18, 2011 | 38.83 | 39.19 | 37.54 | 38.09 | 1,071,304 | -1.14(-2.92%) |
Jul 15, 2011 | 38.81 | 39.41 | 38.62 | 39.23 | 950,287 | +0.74(+1.93%) |
Jul 14, 2011 | 39.70 | 40.23 | 38.15 | 38.49 | 1,453,450 | -0.84(-2.13%) |
Jul 13, 2011 | 39.64 | 40.45 | 39.16 | 39.33 | 1,025,288 | +0.05(+0.13%) |
Jul 12, 2011 | 39.34 | 40.72 | 39.16 | 39.27 | 1,507,906 | -0.20(-0.51%) |
Jul 11, 2011 | 40.51 | 40.89 | 39.10 | 39.47 | 1,179,353 | -1.97(-4.74%) |
Jul 08, 2011 | 40.99 | 41.48 | 39.91 | 41.44 | 1,553,374 | -0.32(-0.77%) |
Jul 07, 2011 | 41.77 | 42.72 | 41.59 | 41.76 | 1,579,252 | +0.59(+1.44%) |
Jul 06, 2011 | 40.72 | 41.23 | 40.35 | 41.17 | 1,266,871 | +0.15(+0.36%) |
Jul 05, 2011 | 40.63 | 41.15 | 40.01 | 41.02 | 1,309,207 | +0.45(+1.12%) |
Jul 01, 2011 | 38.16 | 40.85 | 38.15 | 40.57 | 2,458,399 | +2.56(+6.74%) |
Jun 30, 2011 | 37.81 | 38.65 | 37.42 | 38.01 | 1,710,368 | +0.62(+1.66%) |
Jun 29, 2011 | 37.14 | 37.97 | 36.85 | 37.39 | 1,500,065 | +0.46(+1.25%) |
Jun 28, 2011 | 35.61 | 37.15 | 35.61 | 36.92 | 1,085,037 | +1.14(+3.17%) |
Jun 27, 2011 | 35.25 | 35.87 | 34.73 | 35.79 | 802,651 | +0.55(+1.56%) |
Jun 24, 2011 | 35.82 | 36.00 | 34.84 | 35.24 | 945,687 | -0.43(-1.20%) |
Jun 23, 2011 | 33.97 | 35.76 | 33.55 | 35.66 | 1,112,662 | +0.88(+2.54%) |
Jun 22, 2011 | 34.82 | 35.80 | 34.74 | 34.78 | 941,770 | -0.46(-1.31%) |
Jun 21, 2011 | 33.92 | 35.33 | 33.80 | 35.25 | 1,181,580 | +1.56(+4.62%) |
Jun 20, 2011 | 33.79 | 33.79 | 33.58 | 33.69 | 966,849 | +0.18(+0.55%) |
Jun 17, 2011 | 33.25 | 34.14 | 33.20 | 33.51 | 1,078,276 | +0.66(+1.99%) |
Jun 16, 2011 | 33.26 | 33.87 | 32.48 | 32.85 | 1,455,144 | -0.34(-1.03%) |
Jun 15, 2011 | 33.49 | 34.32 | 32.74 | 33.19 | 2,271,908 | -0.60(-1.78%) |
Jun 14, 2011 | 33.53 | 34.04 | 33.52 | 33.80 | 1,202,638 | +0.76(+2.30%) |
Jun 13, 2011 | 33.25 | 33.69 | 32.98 | 33.04 | 1,200,512 | -0.21(-0.63%) |
Jun 10, 2011 | 33.30 | 33.61 | 32.68 | 33.24 | 1,601,571 | -0.59(-1.76%) |
Jun 09, 2011 | 33.20 | 34.08 | 33.00 | 33.84 | 1,047,291 | +0.75(+2.27%) |
Jun 08, 2011 | 33.64 | 33.76 | 33.01 | 33.09 | 1,458,694 | -0.69(-2.04%) |
Jun 07, 2011 | 34.20 | 34.45 | 33.78 | 33.78 | 742,939 | -0.21(-0.62%) |
Jun 06, 2011 | 34.56 | 34.77 | 33.82 | 33.99 | 1,143,623 | -0.67(-1.94%) |
Jun 03, 2011 | 34.49 | 35.22 | 33.94 | 34.66 | 1,471,899 | -1.07(-3.01%) |
May 24, 2011 | 35.80 | 36.21 | 35.66 | 35.73 | 1,044,555 | +0.21(+0.59%) |
May 23, 2011 | 35.39 | 35.81 | 35.12 | 35.53 | 1,340,654 | -0.86(-2.35%) |
May 20, 2011 | 36.35 | 36.69 | 35.97 | 36.38 | 1,276,344 | -0.19(-0.52%) |
May 19, 2011 | 36.82 | 36.96 | 36.35 | 36.57 | 1,622,033 | -0.03(-0.10%) |
May 18, 2011 | 35.12 | 36.63 | 34.79 | 36.61 | 1,978,284 | +1.30(+3.68%) |
May 17, 2011 | 34.69 | 35.34 | 34.47 | 35.31 | 2,416,490 | +0.39(+1.12%) |
May 16, 2011 | 36.39 | 36.48 | 34.77 | 34.91 | 2,492,686 | -1.65(-4.51%) |
May 13, 2011 | 37.30 | 37.97 | 36.37 | 36.56 | 1,824,750 | -0.63(-1.69%) |
May 12, 2011 | 36.34 | 37.24 | 35.56 | 37.19 | 2,343,430 | +0.56(+1.52%) |
May 11, 2011 | 37.34 | 37.45 | 36.15 | 36.63 | 5,730,461 | -1.51(-3.96%) |
May 10, 2011 | 38.54 | 38.83 | 36.54 | 38.14 | 6,319,873 | -2.47(-6.08%) |
May 09, 2011 | 39.57 | 40.84 | 39.43 | 40.61 | 1,053,595 | +0.75(+1.88%) |
May 06, 2011 | 40.73 | 41.13 | 39.58 | 39.86 | 1,093,897 | -0.14(-0.35%) |
May 05, 2011 | 39.98 | 40.64 | 38.94 | 40.00 | 2,374,203 | -0.14(-0.35%) |
May 04, 2011 | 43.04 | 43.04 | 39.65 | 40.14 | 4,283,136 | -3.50(-8.02%) |
May 03, 2011 | 43.42 | 43.68 | 43.04 | 43.64 | 1,141,394 | +0.04(+0.10%) |